Market data

Select a section

Invesco Markets II Ivz Bulletshares 2030 Usd Corp Bond Acc

(BS0A)
Sector: n/a
$5.15
$0.01 0.18
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $5.15 $5.17 $5.13 $5.15 0
20/02/2025 $5.15 $5.15 $5.14 $5.14 2,270
19/02/2025 $5.14 $5.14 $5.11 $5.13 0
18/02/2025 $5.14 $5.16 $5.13 $5.14 0
17/02/2025 $5.14 $5.15 $5.14 $5.14 2,915
14/02/2025 $5.13 $5.16 $5.11 $5.15 0
13/02/2025 $5.13 $5.14 $5.10 $5.13 0
12/02/2025 $5.13 $5.13 $5.10 $5.10 8,000
11/02/2025 $5.14 $5.14 $5.11 $5.12 0
10/02/2025 $5.14 $5.14 $5.11 $5.13 0
07/02/2025 $5.14 $5.15 $5.11 $5.12 0
06/02/2025 $5.14 $5.16 $5.13 $5.15 0
05/02/2025 $5.14 $5.15 $5.14 $5.15 10,000
04/02/2025 $5.12 $5.12 $5.12 $5.12 2,925
03/02/2025 $5.14 $5.14 $5.09 $5.12 0
31/01/2025 $5.14 $5.15 $5.11 $5.13 0
30/01/2025 $5.14 $5.14 $5.13 $5.13 10,000
29/01/2025 $5.11 $5.14 $5.11 $5.12 0
28/01/2025 $5.11 $5.14 $5.10 $5.11 0
27/01/2025 $5.11 $5.11 $5.11 $5.11 4,100
24/01/2025 $5.08 $5.10 $5.08 $5.10 10,000
23/01/2025 $5.11 $5.11 $5.08 $5.09 0
22/01/2025 $5.11 $5.11 $5.10 $5.10 10,000
21/01/2025 $5.11 $5.11 $5.10 $5.10 11,000
20/01/2025 $5.09 $5.14 $5.06 $5.09 0
17/01/2025 $5.09 $5.12 $5.08 $5.09 0
16/01/2025 $5.09 $5.10 $5.09 $5.07 17,000
15/01/2025 $5.04 $5.09 $5.04 $5.07 0
14/01/2025 $5.04 $5.05 $5.04 $5.04 9,130
13/01/2025 $5.05 $5.05 $5.04 $5.04 11,000
10/01/2025 $5.05 $5.05 $5.05 $5.05 12,800
09/01/2025 $5.08 $5.09 $5.07 $5.08 0
08/01/2025 $5.08 $5.09 $5.07 $5.08 33,900
07/01/2025 $5.10 $5.10 $5.06 $5.07 0
06/01/2025 $5.10 $5.10 $5.07 $5.09 0
03/01/2025 $5.10 $5.10 $5.10 $5.10 40,000
02/01/2025 $5.09 $5.11 $5.09 $5.10 5,569
01/01/2025 $5.12 $5.12 $5.10 $5.10 14,000
31/12/2024 $5.12 $5.12 $5.10 $5.10 14,000
30/12/2024 $5.10 $5.11 $5.07 $5.09 0
27/12/2024 $5.10 $5.10 $5.06 $5.08 13,500
26/12/2024 $5.08 $5.08 $5.07 $5.07 0
25/12/2024 $5.08 $5.08 $5.07 $5.07 0
24/12/2024 $5.08 $5.08 $5.07 $5.07 0
23/12/2024 $5.08 $5.08 $5.07 $5.07 9,822
20/12/2024 $5.08 $5.09 $5.08 $5.09 100,000
19/12/2024 $5.12 $5.12 $5.07 $5.07 105,357
18/12/2024 $5.12 $5.13 $5.12 $5.13 60,546
17/12/2024 $5.15 $5.14 $5.10 $5.12 0
16/12/2024 $5.15 $5.14 $5.11 $5.12 0
13/12/2024 $5.15 $5.15 $5.12 $5.13 0
12/12/2024 $5.15 $5.15 $5.15 $5.15 17,050
11/12/2024 $5.16 $5.17 $5.14 $5.15 0
10/12/2024 $5.16 $5.16 $5.15 $5.15 5,500
09/12/2024 $5.16 $5.17 $5.15 $5.15 4,000
06/12/2024 $5.18 $5.18 $5.13 $5.15 0
05/12/2024 $5.18 $5.18 $5.14 $5.14 12,000
04/12/2024 $5.19 $5.19 $5.14 $5.15 45,112
03/12/2024 $5.14 $5.16 $5.13 $5.14 0
02/12/2024 $5.14 $5.15 $5.12 $5.14 0
29/11/2024 $5.14 $5.15 $5.12 $5.14 0
28/11/2024 $5.14 $5.13 $5.10 $5.12 0
27/11/2024 $5.14 $5.14 $5.13 $5.13 4,000
26/11/2024 $5.11 $5.12 $5.09 $5.10 0
25/11/2024 $5.11 $5.12 $5.11 $5.11 142,228
22/11/2024 $5.09 $5.11 $5.07 $5.09 0
21/11/2024 $5.09 $5.11 $5.07 $5.09 0
20/11/2024 $5.09 $5.10 $5.09 $5.09 21,500
19/11/2024 $5.09 $5.11 $5.08 $5.10 0
18/11/2024 $5.09 $5.09 $5.07 $5.08 13,187
15/11/2024 $5.06 $5.07 $5.06 $5.09 1,086
14/11/2024 $5.08 $5.09 $5.08 $5.09 2,180
13/11/2024 $5.09 $5.09 $5.08 $5.09 3,288
12/11/2024 $5.09 $5.10 $5.09 $5.09 47,190
11/11/2024 $5.12 $5.12 $5.10 $5.10 88,777
08/11/2024 $5.09 $5.13 $5.10 $5.12 0
07/11/2024 $5.09 $5.11 $5.09 $5.11 7,770
06/11/2024 $5.08 $5.11 $5.07 $5.07 510,880
05/11/2024 $5.10 $5.12 $5.09 $5.09 5,500
04/11/2024 $5.10 $5.11 $5.10 $5.10 3,372
01/11/2024 $5.09 $5.12 $5.06 $5.08 0
31/10/2024 $5.09 $5.13 $5.09 $5.09 18,500
30/10/2024 $5.09 $5.13 $5.08 $5.09 0
29/10/2024 $5.09 $5.11 $5.09 $5.09 25,700
28/10/2024 $5.12 $5.11 $5.10 $5.10 58,403
25/10/2024 $5.12 $5.14 $5.10 $5.12 0
24/10/2024 $5.12 $5.12 $5.12 $5.11 2,224
23/10/2024 $5.15 $5.13 $5.08 $5.11 0
22/10/2024 $5.15 $5.13 $5.09 $5.11 0
21/10/2024 $5.15 $5.16 $5.10 $5.13 0
18/10/2024 $5.15 $5.17 $5.14 $5.15 0
17/10/2024 $5.15 $5.18 $5.12 $5.15 0
16/10/2024 $5.15 $5.18 $5.14 $5.16 0
15/10/2024 $5.15 $5.17 $5.13 $5.15 0
14/10/2024 $5.15 $5.15 $5.12 $5.14 0
11/10/2024 $5.15 $5.16 $5.12 $5.15 0
10/10/2024 $5.15 $5.16 $5.12 $5.15 0
09/10/2024 $5.15 $5.16 $5.15 $5.15 22,385
08/10/2024 $5.15 $5.15 $5.15 $5.15 4,200
07/10/2024 $5.19 $5.16 $5.12 $5.16 0
04/10/2024 $5.19 $5.19 $5.16 $5.16 1,952
03/10/2024 $5.22 $5.22 $5.18 $5.20 0
02/10/2024 $5.22 $5.25 $5.21 $5.21 22,987
01/10/2024 $5.22 $5.22 $5.22 $5.22 6,000
30/09/2024 $5.21 $5.21 $5.21 $5.21 2,250
27/09/2024 $5.22 $5.23 $5.19 $5.22 0
26/09/2024 $5.22 $5.24 $5.20 $5.20 13,000
25/09/2024 $5.23 $5.26 $5.21 $5.21 52,700
24/09/2024 $5.21 $5.22 $5.21 $5.22 5,500
23/09/2024 $5.22 $5.23 $5.21 $5.21 8,000
20/09/2024 $5.27 $5.23 $5.17 $5.20 0
19/09/2024 $5.27 $5.23 $5.19 $5.21 0
18/09/2024 $5.27 $5.27 $5.20 $5.20 30,692
17/09/2024 $5.22 $5.23 $5.21 $5.21 6,000
16/09/2024 $5.21 $5.22 $5.21 $5.22 16,875
13/09/2024 $5.21 $5.21 $5.21 $5.19 4,504
12/09/2024 $5.21 $5.21 $5.19 $5.20 1,419
11/09/2024 $5.20 $5.23 $5.18 $5.20 0
10/09/2024 $5.20 $5.20 $5.20 $5.20 5,620
09/09/2024 $5.19 $5.20 $5.19 $5.20 3,384
06/09/2024 $5.15 $5.22 $5.17 $5.21 0
05/09/2024 $5.15 $5.20 $5.15 $5.18 0
04/09/2024 $5.15 $5.17 $5.15 $5.17 5,670
03/09/2024 $5.15 $5.20 $5.15 $5.16 560,373
02/09/2024 $5.16 $5.16 $5.12 $5.15 0
30/08/2024 $5.16 $5.17 $5.13 $5.15 0
29/08/2024 $5.16 $5.16 $5.15 $5.15 708
28/08/2024 $5.16 $5.16 $5.16 $5.16 20,035
27/08/2024 $5.15 $5.19 $5.15 $5.15 16,420
26/08/2024 $5.12 $5.16 $5.10 $5.13 0
23/08/2024 $5.12 $5.16 $5.10 $5.13 0
22/08/2024 $5.12 $5.16 $5.10 $5.13 0

Market data

Select a section